Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Avanti Gold Corp. (AGC.CN)

0.0300
-0.0150
(-33.33%)
At close: May 5 at 2:35:48 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.03500.03500.03000.03000.0300252,028
May 1, 20250.03000.04500.03000.04500.045053,341
Apr 30, 20250.03500.03500.03500.03500.035030,606
Apr 29, 20250.03000.03500.03000.03000.0300115,000
Apr 28, 20250.03500.03500.03000.03000.0300126,818
Apr 25, 20250.04000.04000.03500.03500.0350112,000
Apr 24, 20250.05000.05000.04000.04000.0400141,501
Apr 23, 20250.05500.05500.05000.05000.0500179,222
Apr 22, 20250.05500.06000.05500.06000.060021,500
Apr 21, 20250.05000.06000.05000.05500.0550226,150
Apr 17, 20250.04500.05000.04000.05000.0500145,095
Apr 16, 20250.04500.05000.04500.04500.045058,000
Apr 15, 20250.02500.05000.02500.05000.0500524,696
Apr 14, 20250.03000.05000.03000.05000.0500530,700
Apr 11, 20250.02500.02500.02500.02500.025099,330
Apr 10, 20250.02500.02500.02500.02500.02508,000
Apr 8, 20250.02500.02500.02500.02500.0250130,000
Apr 7, 20250.03000.03000.02000.02000.0200413,502
Apr 3, 20250.02000.02500.02000.02500.0250652,057
Apr 2, 20250.02500.02500.02000.02000.0200420,257
Apr 1, 20250.03500.03500.03000.03000.0300532,753
Mar 31, 20250.03500.03500.03500.03500.035043,004
Mar 28, 20250.04000.04000.03500.03500.0350150,500
Mar 27, 20250.02500.04500.02500.04000.0400994,142
Mar 26, 20250.02000.02000.02000.02000.0200447,008
Mar 25, 20250.02000.02000.02000.02000.0200449,000
Mar 24, 20250.02500.02500.02000.02000.020020,101
Mar 19, 20250.02000.02000.02000.02000.020025,000
Mar 17, 20250.02000.02000.02000.02000.0200100,000
Mar 14, 20250.02000.02000.02000.02000.020097,000
Mar 13, 20250.02000.02000.02000.02000.0200555,972
Mar 12, 20250.02000.02000.02000.02000.0200679,011
Mar 11, 20250.02500.02500.02500.02500.025011,600
Mar 10, 20250.02500.03000.02000.02500.0250258,800
Mar 7, 20250.02500.02500.02500.02500.025060,000
Mar 6, 20250.02500.02500.02500.02500.025050,008
Mar 5, 20250.02500.02500.02500.02500.0250253,055
Mar 4, 20250.02500.02500.02500.02500.02502,000
Mar 3, 20250.02500.02500.02500.02500.0250155,000
Feb 27, 20250.02000.02000.02000.02000.020096,000
Feb 26, 20250.02500.02500.02500.02500.025078,000
Feb 25, 20250.02500.02500.02500.02500.0250110,205
Feb 24, 20250.02500.02500.02000.02000.0200882,333
Feb 21, 20250.03500.03500.03000.03000.0300455,666
Feb 20, 20250.03500.03500.03500.03500.035071,000
Feb 18, 20250.03000.03500.03000.03500.03509,800
Feb 14, 20250.03500.03500.03500.03500.0350658,000
Feb 13, 20250.03500.03500.03500.03500.0350514,000
Feb 12, 20250.04000.04000.03500.03500.035029,285
Feb 11, 20250.04000.04000.04000.04000.0400150,068
Feb 10, 20250.04000.04000.04000.04000.0400166,492
Feb 6, 20250.04000.04000.03500.03500.0350164,972
Feb 5, 20250.04000.04000.04000.04000.0400154,774
Feb 3, 20250.03500.03500.03500.03500.03501,000
Jan 31, 20250.04000.04000.03500.03500.0350259,808
Jan 30, 20250.03500.05000.03500.04000.0400735,000
Jan 29, 20250.03500.03500.03500.03500.0350109,055
Jan 28, 20250.04000.04000.03000.03500.0350295,994
Jan 27, 20250.04000.04000.04000.04000.0400257,039
Jan 24, 20250.04000.04000.04000.04000.04007,360
Jan 23, 20250.04000.04000.04000.04000.040066,000
Jan 22, 20250.03500.04000.03500.04000.0400110,170
Jan 21, 20250.03500.03500.03500.03500.03502,645
Jan 20, 20250.04000.04000.03500.03500.03506,342
Jan 17, 20250.04000.04000.03500.03500.0350236,715
Jan 16, 20250.04000.04000.04000.04000.0400210,500
Jan 15, 20250.03500.04000.03500.04000.0400101,000
Jan 14, 20250.04000.04500.03500.04500.045014,700
Jan 13, 20250.04000.04500.04000.04000.0400163,000
Jan 10, 20250.04000.04000.04000.04000.04007,000
Jan 9, 20250.03500.05000.03500.04000.040076,088
Jan 7, 20250.04000.04000.04000.04000.0400106,429
Jan 6, 20250.05000.05000.04000.04500.0450206,885
Jan 3, 20250.04000.05000.04000.05000.0500366,448
Jan 2, 20250.03500.04000.03500.04000.0400554,657
Dec 30, 20240.03500.03500.03000.03000.0300149,917
Dec 27, 20240.03500.03500.02000.03500.03501,078,557
Dec 23, 20240.03000.04000.02500.03500.0350603,587
Dec 20, 20240.03500.03500.03000.03000.0300153,071
Dec 19, 20240.03500.03500.03000.03000.0300250,000
Dec 18, 20240.04000.04000.04000.04000.0400101,500
Dec 17, 20240.03500.03500.03500.03500.035020,000
Dec 16, 20240.04000.04000.03500.03500.035062,251
Dec 13, 20240.03000.04000.03000.04000.0400229,646
Dec 12, 20240.04000.04000.03500.03500.0350459,979
Dec 11, 20240.04000.04000.04000.04000.0400325,000
Dec 10, 20240.04000.04000.04000.04000.0400218,000
Dec 9, 20240.04000.04000.03500.03500.0350410,038
Dec 6, 20240.04500.04500.04000.04000.040020,713
Dec 5, 20240.04500.04500.04500.04500.0450163,500
Dec 4, 20240.04500.04500.04000.04500.045075,305
Dec 2, 20240.03500.04000.03500.04000.040021,114
Nov 29, 20240.04000.05000.03000.04500.0450587,000
Nov 28, 20240.04500.04500.04500.04500.045037,863
Nov 27, 20240.04500.04500.04000.04500.045013,294
Nov 26, 20240.04500.04500.04500.04500.045052,379
Nov 25, 20240.05000.05000.05000.05000.050055,000
Nov 22, 20240.05000.05000.05000.05000.050033,500
Nov 21, 20240.05000.05500.05000.05000.0500187,921
Nov 20, 20240.06000.06000.04500.05000.0500332,000
Nov 19, 20240.06000.06000.06000.06000.060089,400
Nov 18, 20240.06500.06500.06000.06000.0600165,483
Nov 15, 20240.07000.07000.06500.06500.065063,285
Nov 14, 20240.06500.06500.06500.06500.0650223,375
Nov 13, 20240.07000.07000.06500.06500.0650387,427
Nov 12, 20240.07500.07500.07000.07000.0700159,001
Nov 11, 20240.08000.08000.07500.07500.0750131,325
Nov 8, 20240.08000.08000.08000.08000.0800341,360
Nov 7, 20240.06500.08000.06500.08000.0800698,620
Nov 6, 20240.06500.07000.06000.07000.07002,292,328
Nov 5, 20240.06500.06500.06000.06000.06001,426,857
Nov 4, 20240.06000.07000.06000.06000.0600740,334
Nov 1, 20240.06000.06000.06000.06000.0600312,028
Oct 31, 20240.07000.07000.06500.06500.0650185,295
Oct 30, 20240.06000.08500.06000.07000.0700803,000
Oct 29, 20240.06500.06500.06500.06500.0650770,827
Oct 28, 20240.06500.06500.06500.06500.0650474,042
Oct 25, 20240.06500.08000.06000.06500.0650689,075
Oct 24, 20240.07000.07000.06500.06500.06501,775,300
Oct 23, 20240.07500.07500.06500.06500.0650401,000
Oct 22, 20240.07000.07500.06500.07500.0750587,572
Oct 21, 20240.07500.07500.07000.07000.0700712,738
Oct 18, 20240.10000.10000.08000.08000.0800267,521
Oct 17, 20240.09500.09500.09000.09500.095055,008
Oct 16, 20240.08000.09000.08000.09000.0900229,000
Oct 15, 20240.08000.09000.08000.09000.0900166,580
Oct 11, 20240.07500.07500.07000.07000.0700231,000
Oct 10, 20240.08500.08500.07000.07500.0750104,000
Oct 9, 20240.08500.08500.08000.08000.0800348,159
Oct 8, 20240.08500.08500.08500.08500.085047,000
Oct 7, 20240.09000.09000.09000.09000.090084,333
Oct 4, 20240.09000.09000.08000.09000.0900116,859
Oct 3, 20240.10000.11000.09000.09000.0900196,515
Oct 2, 20240.09500.09500.09000.09000.090030,350
Oct 1, 20240.10000.10000.09500.09500.095067,000
Sep 30, 20240.10000.10500.10000.10000.1000106,500
Sep 27, 20240.10000.10500.10000.10500.105069,547
Sep 26, 20240.08000.10500.08000.10000.1000386,860
Sep 25, 20240.09500.09500.08500.08500.085039,299
Sep 20, 20240.09500.09500.09000.09000.090063,042
Sep 19, 20240.09500.09500.09500.09500.09505,048
Sep 18, 20240.09000.09500.08500.09000.090076,329
Sep 17, 20240.09000.10000.09000.09500.0950178,500
Sep 16, 20240.10000.10000.09000.09000.090060,142
Sep 13, 20240.10000.10000.08500.10000.100081,249
Sep 12, 20240.10000.10000.10000.10000.10003,100
Sep 11, 20240.10500.10500.10500.10500.10505,085
Sep 10, 20240.10500.10500.10500.10500.105017,500
Sep 9, 20240.10500.10500.10500.10500.10502,009
Sep 6, 20240.10000.10500.09000.10500.105053,044
Sep 5, 20240.11000.11000.10500.10500.105035,400
Sep 4, 20240.11500.11500.11500.11500.1150869
Aug 29, 20240.11000.11000.11000.11000.110010,507
Aug 28, 20240.10000.10000.10000.10000.100045,500
Aug 27, 20240.10500.10500.10500.10500.105033,000
Aug 23, 20240.10500.10500.10500.10500.10502,003
Aug 22, 20240.10500.10500.10500.10500.105013,000
Aug 21, 20240.09500.09500.09000.09000.090065,549
Aug 20, 20240.10000.10500.10000.10500.1050184,000
Aug 15, 20240.10500.11000.10500.11000.1100124,899
Aug 14, 20240.11000.11000.10500.11000.110079,014
Aug 13, 20240.10500.10500.10500.10500.105035,085
Aug 12, 20240.10500.10500.10500.10500.1050164,041
Aug 9, 20240.10000.12500.10000.11000.1100578,652
Aug 8, 20240.10000.10000.10000.10000.1000500
Aug 7, 20240.10500.10500.10500.10500.105030,500
Aug 6, 20240.11000.11000.10000.10000.1000129,002
Aug 2, 20240.09500.15000.09500.12000.1200558,591
Aug 1, 20240.10500.10500.10000.10000.100025,000
Jul 31, 20240.10500.10500.10500.10500.1050100,000
Jul 30, 20240.10500.10500.10000.10000.1000206,400
Jul 29, 20240.11500.11500.11000.11500.1150107,818
Jul 26, 20240.17500.17500.11500.11500.115084,555
Jul 25, 20240.11500.12000.11500.12000.120018,528
Jul 24, 20240.12000.13000.12000.12000.1200119,274
Jul 23, 20240.11500.12000.10500.12000.1200165,985
Jul 22, 20240.12000.13000.12000.12500.12504,897
Jul 19, 20240.12000.12000.11500.12000.120070,000
Jul 18, 20240.12500.13500.12000.12000.1200152,417
Jul 17, 20240.12000.12000.12000.12000.120015,000
Jul 16, 20240.12000.12500.12000.12500.1250123,500
Jul 12, 20240.13000.14500.12000.14500.1450110,290
Jul 11, 20240.14000.14000.14000.14000.140037,542
Jul 8, 20240.14000.14000.14000.14000.14002,700
Jul 5, 20240.14000.14000.14000.14000.14001,293
Jul 4, 20240.14000.14000.14000.14000.140018,052
Jul 3, 20240.14000.14000.13000.14000.140065,000
Jun 28, 20240.14000.14000.14000.14000.140044,500
Jun 21, 20240.14000.16000.14000.16000.1600131,127
Jun 20, 20240.14000.14000.14000.14000.140029,013
Jun 19, 20240.14500.15000.14000.14000.140050,011
Jun 17, 20240.17000.17000.14000.14000.1400119,000
Jun 14, 20240.19500.19500.16500.16500.165081,871
Jun 13, 20240.17000.17500.17000.17500.175020,505
Jun 7, 20240.17000.17500.16500.17500.1750140,000
Jun 6, 20240.19000.19000.18000.18000.180012,600
Jun 5, 20240.16000.17000.16000.17000.1700192,000
Jun 4, 20240.18000.21000.17000.17000.1700281,608
Jun 3, 20240.18000.18000.18000.18000.180018,015
May 31, 20240.17000.18000.17000.18000.1800212,512
May 30, 20240.17500.17500.16000.16500.1650291,010
May 29, 20240.17000.18000.15000.17500.1750237,000
May 28, 20240.18000.18000.15000.16000.1600256,090
May 27, 20240.18500.18500.18500.18500.1850246,841
May 24, 20240.18500.18500.18500.18500.185012,000
May 23, 20240.18500.19500.18500.19500.195054,000
May 22, 20240.21500.21500.20000.20000.200053,500
May 21, 20240.17500.22000.17000.22000.2200500,461
May 17, 20240.18000.18000.17500.18000.180050,787
May 16, 20240.17000.20000.17000.18000.1800592,521
May 15, 20240.17000.21000.16500.21000.2100158,037
May 14, 20240.17500.17500.15500.17500.1750116,598
May 13, 20240.18500.19000.18500.19000.190022,502
May 10, 20240.18000.18000.18000.18000.180010,050
May 9, 20240.19000.20000.18500.18500.185019,422
May 8, 20240.22500.22500.19000.20000.200085,509
May 7, 20240.24000.24000.20000.23000.2300145,590
May 6, 20240.16000.24000.16000.21500.2150249,387

Related Tickers

MCI.V Minnova Corp.
0.0550
0.00%
 
TRE.AX Toubani Resources Limited
0.2650
0.00%
 
XTGRF Xtra-Gold Resources Corp.
1.3800
0.00%
 
AGDXF Antioquia Gold Inc.
0.0150
0.00%
 
FFF.CN 55 North Mining Inc.
0.0100
+100.00%
 
GPO.CN Gold Port Corporation
0.0650
-13.33%
 
ADG.AX Adelong Gold Limited
0.0080
0.00%
 
KRI.V Kobo Resources Inc.
0.2950
+5.36%
 
NFLDF Exploits Discovery Corp.
0.0240
+4.35%
 
AAU.AX Antilles Gold Limited
0.0040
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.